Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.93 | 45.13 | 44.77 | 45.12 | 11,092 | +0.34(+0.75%) |
May 30, 2018 | 44.41 | 44.80 | 44.34 | 44.78 | 4,967 | +0.92(+2.10%) |
May 29, 2018 | 44.42 | 44.67 | 43.85 | 43.86 | 8,430 | -1.24(-2.75%) |
May 25, 2018 | 45.10 | 45.10 | 45.10 | 0 | -0.05(-0.12%) | |
May 24, 2018 | 45.04 | 45.20 | 45.04 | 45.15 | 5,142 | +0.29(+0.66%) |
May 23, 2018 | 44.90 | 45.15 | 44.64 | 44.86 | 6,699 | -0.27(-0.60%) |
May 22, 2018 | 45.52 | 45.52 | 45.06 | 45.13 | 2,546 | -0.20(-0.43%) |
May 21, 2018 | 45.23 | 45.32 | 45.18 | 45.32 | 4,048 | +0.34(+0.75%) |
May 18, 2018 | 44.77 | 45.05 | 44.77 | 44.99 | 1,817 | +0.13(+0.29%) |
May 17, 2018 | 44.73 | 44.91 | 44.73 | 44.86 | 2,866 | +0.30(+0.67%) |
May 16, 2018 | 44.56 | 44.61 | 44.47 | 44.56 | 2,593 | +0.12(+0.27%) |
May 15, 2018 | 44.58 | 44.61 | 44.41 | 44.44 | 13,647 | -0.54(-1.20%) |
May 14, 2018 | 44.65 | 45.12 | 44.65 | 44.98 | 2,004 | +0.20(+0.44%) |
May 11, 2018 | 44.63 | 44.90 | 44.63 | 44.78 | 3,541 | -0.04(-0.09%) |
May 10, 2018 | 44.63 | 44.87 | 44.52 | 44.82 | 81,391 | +0.25(+0.57%) |
May 09, 2018 | 44.37 | 44.62 | 44.37 | 44.57 | 2,418 | +0.32(+0.72%) |
May 08, 2018 | 43.97 | 44.34 | 43.97 | 44.25 | 3,179 | +0.31(+0.71%) |
May 07, 2018 | 44.06 | 44.08 | 43.91 | 43.94 | 7,076 | -0.13(-0.30%) |
May 04, 2018 | 43.57 | 44.12 | 43.57 | 44.08 | 5,787 | +0.32(+0.72%) |
May 03, 2018 | 43.57 | 43.84 | 43.42 | 43.76 | 2,510 | +0.04(+0.09%) |
May 02, 2018 | 43.86 | 44.01 | 43.72 | 43.72 | 5,008 | +0.10(+0.24%) |
May 01, 2018 | 43.79 | 43.79 | 43.39 | 43.62 | 8,838 | -0.17(-0.38%) |
Apr 30, 2018 | 43.97 | 44.01 | 43.79 | 43.79 | 13,461 | -0.30(-0.68%) |
Apr 27, 2018 | 44.05 | 44.12 | 43.88 | 44.09 | 2,663 | -0.14(-0.32%) |
Apr 26, 2018 | 44.30 | 44.30 | 44.08 | 44.23 | 3,869 | +0.07(+0.17%) |
Apr 25, 2018 | 44.03 | 44.25 | 44.01 | 44.15 | 99,320 | +0.20(+0.47%) |
Apr 24, 2018 | 44.34 | 44.38 | 43.91 | 43.95 | 12,183 | -0.62(-1.39%) |
Apr 23, 2018 | 44.59 | 44.76 | 44.32 | 44.57 | 6,116 | -0.26(-0.59%) |
Apr 20, 2018 | 44.89 | 44.89 | 44.74 | 44.83 | 2,619 | +0.12(+0.27%) |
Apr 19, 2018 | 44.94 | 45.05 | 44.71 | 44.71 | 3,172 | -0.05(-0.10%) |
Apr 18, 2018 | 44.48 | 44.77 | 44.48 | 44.76 | 5,466 | +0.59(+1.33%) |
Apr 17, 2018 | 44.18 | 44.28 | 44.07 | 44.17 | 5,085 | -0.07(-0.17%) |
Apr 16, 2018 | 44.22 | 44.37 | 44.22 | 44.24 | 11,632 | +0.61(+1.39%) |
Apr 13, 2018 | 43.92 | 43.92 | 43.57 | 43.64 | 3,150 | -0.07(-0.17%) |
Apr 12, 2018 | 43.53 | 43.78 | 43.53 | 43.71 | 3,616 | +0.57(+1.32%) |
Apr 11, 2018 | 43.42 | 43.45 | 43.03 | 43.15 | 3,189 | -0.38(-0.88%) |
Apr 10, 2018 | 43.49 | 43.61 | 43.45 | 43.53 | 4,149 | +0.02(+0.04%) |
Apr 09, 2018 | 43.42 | 43.83 | 43.42 | 43.51 | 8,518 | +0.47(+1.08%) |
Apr 06, 2018 | 43.68 | 43.68 | 42.97 | 43.04 | 11,758 | -0.47(-1.07%) |
Apr 05, 2018 | 43.45 | 43.82 | 43.34 | 43.51 | 4,579 | +0.32(+0.73%) |
Apr 04, 2018 | 43.07 | 43.19 | 42.75 | 43.19 | 12,124 | +0.02(+0.04%) |
Apr 03, 2018 | 42.92 | 43.36 | 42.83 | 43.17 | 7,469 | +0.24(+0.56%) |
Apr 02, 2018 | 43.59 | 43.59 | 42.53 | 42.93 | 41,471 | -0.57(-1.31%) |
Mar 29, 2018 | 43.50 | 43.50 | 43.50 | 0 | +0.16(+0.37%) | |
Mar 28, 2018 | 43.42 | 44.69 | 42.95 | 43.34 | 13,720 | +0.45(+1.04%) |
Mar 27, 2018 | 43.26 | 43.59 | 42.89 | 42.89 | 4,650 | -0.28(-0.65%) |
Mar 26, 2018 | 43.06 | 43.23 | 42.77 | 43.17 | 6,656 | +0.20(+0.45%) |
Mar 23, 2018 | 42.88 | 43.09 | 42.77 | 42.98 | 10,716 | +0.36(+0.85%) |
Mar 22, 2018 | 43.24 | 43.24 | 42.61 | 42.61 | 4,533 | -0.88(-2.03%) |
Mar 21, 2018 | 43.42 | 43.50 | 43.30 | 43.50 | 3,085 | +0.02(+0.04%) |
Mar 20, 2018 | 43.53 | 43.53 | 43.30 | 43.48 | 7,523 | -0.32(-0.72%) |
Mar 19, 2018 | 43.59 | 43.83 | 43.34 | 43.80 | 13,761 | +0.20(+0.45%) |
Mar 16, 2018 | 43.94 | 43.96 | 43.56 | 43.60 | 4,359 | -0.20(-0.47%) |
Mar 15, 2018 | 43.92 | 44.14 | 43.67 | 43.81 | 33,447 | -0.26(-0.59%) |
Mar 14, 2018 | 44.23 | 44.23 | 44.07 | 44.07 | 2,440 | +0.20(+0.46%) |
Mar 13, 2018 | 44.34 | 44.34 | 43.86 | 43.86 | 3,948 | -0.47(-1.07%) |
Mar 12, 2018 | 44.43 | 44.43 | 44.28 | 44.34 | 4,021 | -0.15(-0.34%) |
Mar 09, 2018 | 44.41 | 44.68 | 44.33 | 44.49 | 1,712 | +0.07(+0.16%) |
Mar 08, 2018 | 44.29 | 44.48 | 44.29 | 44.42 | 6,262 | +0.16(+0.36%) |
Mar 07, 2018 | 44.26 | 44.26 | 24,520 | +0.28(+0.64%) | ||
Mar 06, 2018 | 44.19 | 44.19 | 43.93 | 43.98 | 70,723 | +0.55(+1.26%) |
Mar 05, 2018 | 42.87 | 43.70 | 42.87 | 43.43 | 18,643 | +0.70(+1.63%) |
Mar 02, 2018 | 42.61 | 42.92 | 42.54 | 42.74 | 10,934 | -0.12(-0.28%) |